NYSE - Nasdaq Real Time Price • USD
Toll Brothers, Inc. (TOL)
As of 10:20 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240426C00100000 | 4/23/2024 7:50 PM | 100 | 19.10 | 20.30 | 21.00 | 0.00 | 0.00% | 30 | 30 | 207.42% |
| TOL240426C00105000 | 4/23/2024 2:15 PM | 105 | 12.24 | 15.30 | 17.20 | 0.00 | 0.00% | 2 | 3 | 226.07% |
| TOL240426C00110000 | 4/18/2024 5:02 PM | 110 | 5.20 | 10.20 | 11.40 | 0.00 | 0.00% | 3 | 4 | 132.81% |
| TOL240426C00111000 | 4/22/2024 6:32 PM | 111 | 4.19 | 8.90 | 11.20 | 0.00 | 0.00% | 3 | 45 | 143.36% |
| TOL240426C00112000 | 4/25/2024 2:28 PM | 112 | 3.58 | 8.20 | 8.60 | 0.00 | 0.00% | 1 | 65 | 91.80% |
| TOL240426C00113000 | 4/26/2024 1:41 PM | 113 | 7.47 | 6.90 | 8.10 | 2.77 | 58.94% | 3 | 143 | 67.97% |
| TOL240426C00114000 | 4/25/2024 2:04 PM | 114 | 1.49 | 6.40 | 7.00 | 0.00 | 0.00% | 20 | 352 | 83.98% |
| TOL240426C00115000 | 4/26/2024 1:59 PM | 115 | 5.30 | 5.10 | 7.20 | 2.80 | 112.00% | 3 | 217 | 104.30% |
| TOL240426C00116000 | 4/25/2024 5:40 PM | 116 | 4.25 | 4.40 | 5.60 | 2.27 | 114.65% | 10 | 341 | 83.59% |
| TOL240426C00117000 | 4/25/2024 7:32 PM | 117 | 1.42 | 2.90 | 5.00 | 0.00 | 0.00% | 49 | 51 | 68.85% |
| TOL240426C00118000 | 4/26/2024 1:46 PM | 118 | 2.44 | 2.30 | 3.40 | 1.66 | 212.82% | 10 | 149 | 51.27% |
| TOL240426C00119000 | 4/25/2024 7:50 PM | 119 | 0.40 | 1.60 | 2.25 | 0.00 | 0.00% | 7 | 165 | 56.64% |
| TOL240426C00120000 | 4/26/2024 1:51 PM | 120 | 0.75 | 0.90 | 1.15 | 0.63 | 525.00% | 13 | 119 | 36.38% |
| TOL240426C00121000 | 4/26/2024 1:50 PM | 121 | 0.30 | 0.35 | 0.50 | -0.15 | -33.33% | 1 | 22 | 29.59% |
| TOL240426C00122000 | 4/26/2024 1:57 PM | 122 | 0.10 | 0.10 | 0.25 | 0.03 | 42.86% | 1 | 39 | 31.54% |
| TOL240426C00123000 | 4/25/2024 2:04 PM | 123 | 0.06 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 48 | 31.84% |
| TOL240426C00124000 | 4/24/2024 1:39 PM | 124 | 0.53 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 28 | 34.57% |
| TOL240426C00125000 | 4/24/2024 2:23 PM | 125 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 34 | 70.70% |
| TOL240426C00126000 | 4/25/2024 4:28 PM | 126 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 9 | 80.37% |
| TOL240426C00127000 | 4/23/2024 7:54 PM | 127 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 16 | 25.00% |
| TOL240426C00128000 | 4/16/2024 7:33 PM | 128 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 98.63% |
| TOL240426C00129000 | 4/23/2024 6:31 PM | 129 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 44 | 107.32% |
| TOL240426C00130000 | 4/16/2024 7:48 PM | 130 | 0.11 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 16 | 115.82% |
| TOL240426C00131000 | 4/23/2024 7:45 PM | 131 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 124.02% |
| TOL240426C00132000 | 4/10/2024 1:59 PM | 132 | 0.47 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 132.03% |
| TOL240426C00133000 | 4/1/2024 5:22 PM | 133 | 2.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 139.84% |
| TOL240426C00134000 | 4/5/2024 2:11 PM | 134 | 1.15 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 4 | 147.66% |
| TOL240426C00135000 | 4/5/2024 5:53 PM | 135 | 0.99 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 6 | 155.08% |
| TOL240426C00137000 | 3/25/2024 2:56 PM | 137 | 1.35 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 2 | 130.47% |
| TOL240426C00139000 | 3/28/2024 6:39 PM | 139 | 1.25 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 1 | 178.13% |
| TOL240426C00140000 | 3/26/2024 5:37 PM | 140 | 0.85 | 0.00 | 1.35 | 0.00 | 0.00% | 110 | 110 | 220.51% |
| TOL240426C00141000 | 4/8/2024 2:05 PM | 141 | 0.24 | 0.00 | 0.70 | 0.00 | 0.00% | - | 5 | 194.73% |
| TOL240426C00145000 | 3/21/2024 2:58 PM | 145 | 0.55 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 0 | 168.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TOL240426P00090000 | 4/9/2024 4:45 PM | 90 | 0.06 | 0.00 | 2.15 | 0.00 | 0.00% | - | 6 | 430.08% |
| TOL240426P00100000 | 4/18/2024 2:13 PM | 100 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 11 | 233.59% |
| TOL240426P00103000 | 4/22/2024 3:28 PM | 103 | 0.08 | 0.00 | 1.25 | 0.00 | 0.00% | 1 | 2 | 231.45% |
| TOL240426P00105000 | 4/25/2024 1:30 PM | 105 | 0.02 | 0.00 | 0.75 | 0.00 | 0.00% | 4 | 10 | 183.98% |
| TOL240426P00106000 | 4/23/2024 2:04 PM | 106 | 0.03 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 12 | 174.02% |
| TOL240426P00107000 | 4/22/2024 7:55 PM | 107 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 24 | 100.00% |
| TOL240426P00108000 | 4/22/2024 4:10 PM | 108 | 0.37 | 0.00 | 0.10 | 0.00 | 0.00% | 6 | 43 | 103.13% |
| TOL240426P00109000 | 4/25/2024 2:03 PM | 109 | 0.10 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 373 | 136.33% |
| TOL240426P00110000 | 4/26/2024 2:00 PM | 110 | 0.17 | 0.00 | 0.75 | 0.12 | 171.43% | 2 | 99 | 134.18% |
| TOL240426P00111000 | 4/25/2024 2:50 PM | 111 | 0.07 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 927 | 124.22% |
| TOL240426P00112000 | 4/25/2024 1:39 PM | 112 | 0.30 | 0.00 | 0.75 | 0.00 | 0.00% | 15 | 80 | 114.06% |
| TOL240426P00113000 | 4/26/2024 1:56 PM | 113 | 0.30 | 0.00 | 0.35 | 0.10 | 50.00% | 4 | 157 | 84.77% |
| TOL240426P00114000 | 4/26/2024 1:56 PM | 114 | 0.31 | 0.00 | 0.30 | -0.09 | -22.50% | 16 | 264 | 72.85% |
| TOL240426P00115000 | 4/25/2024 7:01 PM | 115 | 0.15 | 0.00 | 0.15 | 0.00 | 0.00% | 50 | 917 | 54.69% |
| TOL240426P00116000 | 4/25/2024 7:19 PM | 116 | 0.30 | 0.00 | 0.10 | 0.00 | 0.00% | 10 | 152 | 49.41% |
| TOL240426P00117000 | 4/25/2024 7:53 PM | 117 | 0.67 | 0.00 | 0.05 | 0.00 | 0.00% | 16 | 103 | 34.57% |
| TOL240426P00118000 | 4/26/2024 1:55 PM | 118 | 0.10 | 0.05 | 0.10 | -0.95 | -90.48% | 1 | 31 | 31.45% |
| TOL240426P00119000 | 4/26/2024 2:00 PM | 119 | 0.22 | 0.15 | 0.25 | -3.87 | -94.62% | 1 | 35 | 30.57% |
| TOL240426P00120000 | 4/25/2024 7:25 PM | 120 | 2.45 | 0.35 | 0.50 | 0.00 | 0.00% | 18 | 39 | 27.83% |
| TOL240426P00121000 | 4/25/2024 3:02 PM | 121 | 5.00 | 0.50 | 1.00 | 0.00 | 0.00% | 2 | 8 | 27.15% |
| TOL240426P00122000 | 4/18/2024 6:44 PM | 122 | 8.80 | 0.25 | 2.30 | 0.00 | 0.00% | 1 | 23 | 54.59% |
| TOL240426P00123000 | 4/5/2024 2:55 PM | 123 | 3.30 | 2.10 | 2.60 | 0.00 | 0.00% | 1 | 5 | 25.39% |
| TOL240426P00124000 | 4/8/2024 3:37 PM | 124 | 3.40 | 1.70 | 5.10 | 0.00 | 0.00% | 2 | 2 | 117.14% |
| TOL240426P00125000 | 4/22/2024 7:58 PM | 125 | 11.49 | 4.10 | 4.80 | 0.00 | 0.00% | 1 | 0 | 61.33% |
| TOL240426P00126000 | 4/9/2024 1:50 PM | 126 | 4.60 | 5.20 | 6.60 | 0.00 | 0.00% | 1 | 0 | 77.93% |
| TOL240426P00127000 | 4/9/2024 7:19 PM | 127 | 5.10 | 5.40 | 6.60 | 0.00 | 0.00% | 1 | 0 | 53.91% |
| TOL240426P00128000 | 4/1/2024 6:38 PM | 128 | 4.00 | 7.20 | 7.60 | 0.00 | 0.00% | 6 | 0 | 60.16% |
| TOL240426P00129000 | 4/24/2024 5:54 PM | 129 | 10.85 | 8.00 | 8.70 | 0.00 | 0.00% | 1 | 0 | 83.98% |
| TOL240426P00130000 | 4/18/2024 6:38 PM | 130 | 16.30 | 7.60 | 10.20 | 0.00 | 0.00% | 34 | 1 | 135.74% |
| TOL240426P00131000 | 4/1/2024 2:06 PM | 131 | 4.90 | 10.00 | 10.80 | 0.00 | 0.00% | - | 0 | 110.94% |
| TOL240426P00132000 | 4/2/2024 3:20 PM | 132 | 9.55 | 10.50 | 13.40 | 0.00 | 0.00% | 35 | 0 | 133.40% |
| TOL240426P00133000 | 4/9/2024 6:27 PM | 133 | 9.20 | 11.50 | 12.60 | 0.00 | 0.00% | 1 | 0 | 90.63% |
Related Tickers
LEN Lennar Corporation
156.42
+2.37%
PHM PulteGroup, Inc.
114.19
+2.54%
DHI D.R. Horton, Inc.
147.26
+2.12%
KBH KB Home
65.87
+2.48%
DFH Dream Finders Homes, Inc.
36.22
+2.49%
BZH Beazer Homes USA, Inc.
28.14
+2.36%
HOV Hovnanian Enterprises, Inc.
152.49
+4.11%
NVR NVR, Inc.
7,745.28
+0.26%
MTH Meritage Homes Corporation
172.56
+4.54%
MHO M/I Homes, Inc.
121.83
+1.28%